Asml Holdings NY Reg ADR (NQ: ASML )

577.32 -11.14 (-1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 87.04 87.27 85.65 86.14 1,534,496 +0.12(+0.14%)
Feb 27, 2014 86.26 86.38 85.02 86.02 1,522,417 +0.10(+0.12%)
Feb 26, 2014 86.69 87.09 85.46 85.92 1,383,591 -0.71(-0.82%)
Feb 25, 2014 88.33 88.44 86.57 86.63 1,314,749 -2.71(-3.03%)
Feb 24, 2014 89.45 90.22 89.33 89.34 490,784 +0.43(+0.48%)
Feb 21, 2014 89.63 89.69 88.55 88.91 604,958 +0.03(+0.03%)
Feb 20, 2014 88.93 89.06 88.10 88.88 1,359,470 +0.68(+0.77%)
Feb 19, 2014 89.46 89.50 88.17 88.20 1,847,004 -1.48(-1.65%)
Feb 18, 2014 89.95 89.98 89.04 89.68 3,019,912 +0.50(+0.56%)
Feb 14, 2014 89.02 89.18 89.18 89.18 1,176,200 +0.71(+0.80%)
Feb 13, 2014 87.65 88.61 87.53 88.47 1,810,164 +0.54(+0.61%)
Feb 12, 2014 88.67 88.90 87.86 87.93 1,199,353 -1.68(-1.87%)
Feb 11, 2014 87.93 89.61 87.92 89.61 373,010 +2.07(+2.36%)
Feb 10, 2014 87.42 87.66 87.05 87.54 298,963 -0.02(-0.02%)
Feb 07, 2014 86.68 87.61 86.39 87.56 768,094 +0.72(+0.83%)
Feb 06, 2014 86.23 87.06 86.19 86.84 553,876 +1.68(+1.97%)
Feb 05, 2014 84.77 85.49 84.19 85.16 823,814 +1.07(+1.27%)
Feb 04, 2014 84.33 84.82 83.92 84.09 1,065,015 -0.47(-0.56%)
Feb 03, 2014 85.46 85.74 83.93 84.56 1,077,695 -0.07(-0.08%)
Jan 31, 2014 83.80 85.14 83.76 84.63 828,269 -0.60(-0.70%)
Jan 30, 2014 87.21 87.35 85.03 85.23 1,605,024 -0.42(-0.49%)
Jan 29, 2014 85.60 86.72 85.35 85.65 1,253,061 -0.79(-0.91%)
Jan 28, 2014 87.88 88.10 86.35 86.44 1,360,645 -1.18(-1.35%)
Jan 27, 2014 88.44 88.51 87.05 87.62 1,917,295 +0.03(+0.03%)
Jan 24, 2014 90.04 90.09 87.48 87.59 2,386,327 -0.80(-0.91%)
Jan 23, 2014 90.17 90.17 87.28 88.39 2,295,085 -2.90(-3.18%)
Jan 22, 2014 91.43 92.29 90.15 91.29 3,536,367 +4.14(+4.75%)
Jan 21, 2014 85.30 87.28 84.88 87.15 3,916,131 +2.75(+3.26%)
Jan 17, 2014 83.69 84.40 84.40 84.40 3,130,400 -0.82(-0.96%)
Jan 16, 2014 86.57 86.67 84.84 85.22 2,743,424 -4.22(-4.72%)
Jan 15, 2014 91.19 90.65 89.10 89.44 1,484,280 -1.75(-1.92%)
Jan 14, 2014 90.20 91.41 90.16 91.19 1,112,611 +0.83(+0.92%)
Jan 13, 2014 90.08 90.77 90.05 90.36 1,153,642 -0.71(-0.78%)
Jan 10, 2014 90.28 91.07 90.08 91.07 759,837 +0.93(+1.03%)
Jan 09, 2014 90.76 90.76 89.66 90.14 800,085 +0.51(+0.57%)
Jan 08, 2014 89.28 89.73 88.96 89.63 773,854 +0.24(+0.27%)
Jan 07, 2014 88.97 89.60 88.81 89.39 840,220 -0.76(-0.84%)
Jan 06, 2014 91.06 91.09 89.99 90.15 720,795 -1.89(-2.05%)
Jan 03, 2014 92.36 92.57 91.91 92.04 1,084,074 -0.32(-0.35%)
Jan 02, 2014 92.62 92.82 92.02 92.36 647,140 -1.34(-1.43%)
Dec 31, 2013 93.42 93.70 93.70 93.70 240,300 +0.26(+0.28%)
Dec 30, 2013 94.26 94.29 93.43 93.44 644,474 -0.63(-0.67%)
Dec 27, 2013 94.78 94.83 93.90 94.07 924,986 +0.60(+0.64%)
Dec 26, 2013 92.90 93.67 92.57 93.47 273,502 +0.82(+0.89%)
Dec 24, 2013 91.97 92.85 91.97 92.65 135,757 +0.41(+0.44%)
Dec 23, 2013 92.57 92.66 91.68 92.24 469,405 +0.76(+0.83%)
Dec 20, 2013 91.45 91.78 91.24 91.48 732,315 +0.64(+0.70%)
Dec 19, 2013 90.43 91.08 89.94 90.84 711,904 +1.06(+1.18%)
Dec 18, 2013 88.98 89.98 88.54 89.78 848,173 +1.87(+2.13%)
Dec 17, 2013 88.37 88.44 87.76 87.91 592,103 -0.31(-0.35%)
Dec 16, 2013 88.72 89.33 87.97 88.22 1,263,531 +0.12(+0.14%)
Dec 13, 2013 89.34 89.40 87.82 88.10 1,036,776 -1.27(-1.42%)
Dec 12, 2013 90.54 90.65 89.27 89.37 1,951,014 -1.73(-1.90%)
Dec 11, 2013 91.88 91.98 91.01 91.10 820,506 +0.06(+0.07%)
Dec 10, 2013 91.81 92.04 90.90 91.04 666,436 -0.76(-0.83%)
Dec 09, 2013 92.38 92.85 91.66 91.80 862,554 +0.35(+0.38%)
Dec 06, 2013 90.95 92.07 90.82 91.45 0 +0.31(+0.34%)
Dec 05, 2013 91.94 92.21 90.88 91.14 0 -0.34(-0.37%)
Dec 04, 2013 92.14 93.03 90.95 91.48 841,132 -2.30(-2.45%)
Dec 03, 2013 93.61 94.23 93.39 93.78 522,841 +0.04(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.